List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 28 August 2024 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ACES Aspirasi Hidup Indonesia Tbk. --SO1SK5MD1100E743------------ 735 745 720 730 -5 68,954,500 50,474,559,500 4,979 890.244 730 T/J 6,618,900 725 B 4,955,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,280 1,305 1,280 1,305 25 60,163,200 77,793,874,000 5,306 1,305.000 1,310 J 2,379,000 1,305 T/B 638,500 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,520 3,560 3,500 3,530 10 50,932,800 179,872,832,000 11,327 320.909 3,530 T/J 1,194,600 3,520 B 153,200 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,485 1,510 1,480 1,505 20 14,552,500 21,857,200,000 2,876 5,997.450 1,510 J 356,900 1,505 T/B 129,700 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00000B142------------ 11,050 11,100 10,725 10,775 -275 22,558,900 245,602,325,000 10,513 635.693 10,800 J 4,500 10,775 T/B 166,900 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,470 1,485 1,450 1,450 -20 41,278,000 60,301,627,500 10,304 956.023 1,455 J 162,800 1,450 T/B 3,368,000 7 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,150 5,150 5,000 5,025 -125 64,090,900 322,992,107,500 15,709 3,593.470 5,050 J 356,100 5,025 T/B 2,266,600 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,740 2,750 2,710 2,730 -10 23,968,600 65,526,428,000 4,804 547.989 2,730 T/J 878,500 2,720 B 206,500 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 162 167 161 163 1 175,046,200 28,743,594,200 4,096 29.606 163 T/J 275,200 162 B 10,596,800 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,110 1,215 1,110 1,190 80 429,790,600 506,283,270,500 32,296 465.335 1,195 J 206,500 1,190 T/B 6,539,500 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,075 5,100 4,990 5,000 -75 7,273,100 36,455,334,000 2,248 22,771.781 5,000 T/J 2,700 4,990 B 266,600 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,240 2,250 2,220 2,240 0 18,115,400 40,530,345,000 2,087 113.682 2,250 J 171,400 2,240 T/B 1,000 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 52 52 51 51 -1 1,305,362,100 66,775,986,000 14,062 15.089 52 J 529,685,100 51 T/B 138,571,300 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,425 11,575 11,375 11,400 -25 4,722,500 54,147,917,500 2,490 422.614 11,400 T/J 800 11,375 B 99,500 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,770 3,840 3,750 3,760 -10 17,698,600 67,010,746,000 5,781 1,557.774 3,770 J 210,300 3,760 T/B 43,100 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,800 6,825 6,700 6,825 25 9,438,700 63,966,775,000 3,297 1,168.284 6,825 T/J 207,600 6,800 B 1,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60100B152------------ 8,650 8,700 8,375 8,600 -50 9,511,200 80,662,607,500 5,524 443.146 8,600 T/J 569,600 8,525 B 500 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63000A121------------ 27,000 27,225 27,000 27,225 225 1,236,800 33,560,172,500 2,413 194.464 27,225 T/J 44,100 27,200 B 5,900 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,740 1,795 1,725 1,725 -15 29,151,100 50,805,660,500 4,003 16,824.344 1,730 J 21,600 1,725 T/B 17,700 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,510 1,540 1,500 1,520 10 11,671,700 17,743,381,500 3,387 2,439.220 1,525 J 712,900 1,520 T/B 219,000 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 540 570 545 560 20 130,758,900 73,272,767,000 8,448 70.440 565 J 1,537,700 560 T/B 639,400 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,450 2,510 2,440 2,480 30 43,699,800 108,169,598,000 7,491 661.658 2,480 T/J 1,537,300 2,470 B 115,200 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,300 1,310 1,280 1,285 -15 41,812,800 54,002,192,500 4,902 2,668.466 1,290 J 81,400 1,285 T/B 1,364,200 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,580 1,585 1,560 1,575 -5 50,373,900 79,213,837,500 8,813 525.000 1,580 J 1,137,700 1,575 T/B 439,000 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,180 1,190 1,155 1,155 -25 34,030,200 39,619,816,500 8,342 132.000 1,155 T/J 47,300 1,150 B 3,795,900 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,780 2,800 2,770 2,780 0 10,744,200 29,945,047,000 4,154 2,417.391 2,780 T/J 395,400 2,770 B 723,800 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,970 4,030 3,970 4,020 50 7,746,300 31,059,803,000 2,854 1,404.043 4,030 J 212,500 4,020 T/B 39,100 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,990 3,000 2,960 2,980 -10 68,736,300 205,199,743,000 10,519 1,566.072 2,990 J 613,600 2,980 T/B 422,600 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,250 27,850 27,175 27,700 450 9,220,800 255,277,962,500 13,355 32,976.190 27,700 T/J 17,800 27,675 B 2,700 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,290 2,290 2,240 2,250 -40 33,915,800 76,581,884,000 19,201 57,603.687 2,260 J 590,300 2,250 T/B 830,800 Total 2,796,556,400 3,023,449,394,700 235,581 550,230,100 176,619,900 Jakarta, 28 August 2024 Trading Division